Implied Volatility Percent Change

Filter options
Stock Price
Select the desired stock price range.
IV % Change
Select the percentage change in implied volatility.
Direction
Choose the IV change direction (positive or negative).
734 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
IBM 294.31 Call 300.00 02/20/26 17 4.95 5.90 5.35 551 1,151 0.402 +24.53% 30.50% 02/03/26
ORCL 154.67 Put 185.00 02/20/26 17 30.60 32.45 31.55 848 3,277 -0.873 +24.51% 68.44% 02/03/26
ARES 131.60 Put 140.00 03/20/26 45 14.30 14.90 16.20 827 136 -0.595 +24.43% 52.26% 02/03/26
ORCL 154.67 Put 190.00 02/20/26 17 35.25 37.50 35.97 556 14,137 -0.919 +24.24% 65.45% 02/03/26
BA 233.15 Put 225.00 02/20/26 17 2.51 3.10 3.09 603 4,397 -0.292 +24.00% 32.26% 02/03/26
HNGE 33.07 Put 30.00 02/20/26 17 1.30 1.95 1.65 5,751 1,717 -0.295 +23.98% 109.07% 02/03/26
VRNS 26.53 Call 35.00 02/20/26 17 0.45 0.55 0.59 7,121 752 0.161 +23.90% 114.55% 02/03/26
OWL 12.11 Put 10.00 02/20/26 17 0.15 0.20 0.20 2,088 1,671 -0.146 +23.76% 92.55% 02/03/26
TMC 7.12 Call 12.00 02/20/26 17 0.00 0.25 0.18 847 6,970 0.143 +23.56% 189.56% 02/03/26
T 26.83 Call 26.50 02/20/26 17 0.73 0.84 0.79 555 930 0.594 +23.54% 26.78% 02/03/26
WULF 14.80 Put 13.00 02/20/26 17 0.46 0.67 0.60 1,856 12,453 -0.259 +23.48% 106.29% 02/03/26
NOW 109.77 Call 120.00 02/20/26 17 1.25 1.45 1.35 2,844 2,483 0.217 +23.43% 48.43% 02/03/26
SNOW 173.24 Call 205.00 02/20/26 17 1.03 1.20 1.02 723 790 0.109 +23.36% 59.65% 02/03/26
DHT 14.31 Call 15.00 03/20/26 45 0.35 0.80 0.50 1,116 848 0.388 +23.32% 39.39% 02/03/26
C 117.71 Put 115.00 02/20/26 17 1.90 2.22 2.17 1,094 4,820 -0.358 +23.25% 33.81% 02/03/26
CRM 196.38 Call 230.00 02/20/26 17 0.37 0.44 0.42 1,394 4,023 0.055 +23.24% 44.10% 02/03/26
OWL 12.11 Put 12.00 04/17/26 73 1.05 1.25 1.25 16,586 739 -0.437 +23.10% 59.56% 02/03/26
NVO 50.30 Call 80.00 03/20/26 45 0.11 0.25 0.15 1,806 5,342 0.034 +22.99% 68.06% 02/03/26
PYPL 41.70 Put 52.50 02/20/26 17 10.65 11.35 10.60 678 4,227 -0.917 +22.97% 73.31% 02/03/26
C 117.71 Put 113.00 02/20/26 17 1.41 1.60 1.58 704 4,281 -0.278 +22.92% 34.87% 02/03/26
USB 58.69 Call 55.00 03/20/26 45 4.60 4.85 4.85 3,023 6,978 0.732 +22.86% 32.77% 02/03/26
TTWO 212.17 Put 205.00 02/20/26 17 6.10 7.10 7.01 716 512 -0.363 +22.68% 57.56% 02/03/26
TTD 27.18 Put 29.00 02/20/26 17 2.51 2.64 2.60 698 731 -0.652 +22.65% 64.24% 02/03/26
CRS 338.92 Call 330.00 02/20/26 17 19.20 22.00 18.70 615 711 0.619 +22.57% 53.64% 02/03/26
XOM 143.73 Call 145.00 02/27/26 24 3.10 3.45 3.50 580 666 0.463 +22.56% 26.07% 02/03/26
PYPL 41.70 Call 65.00 04/17/26 73 0.10 0.18 0.15 1,388 2,568 0.041 +22.42% 52.84% 02/03/26
HIMS 25.54 Put 32.00 02/20/26 17 6.55 6.75 6.67 5,573 11,656 -0.883 +22.34% 82.18% 02/03/26
TTWO 212.17 Put 200.00 03/20/26 45 5.30 7.60 7.00 524 213 -0.312 +22.22% 43.19% 02/03/26
RKT 20.35 Put 21.00 02/20/26 17 1.40 1.58 1.45 1,534 2,150 -0.562 +22.02% 62.62% 02/03/26
HSAI 23.97 Put 25.00 03/20/26 45 2.75 3.30 3.20 1,079 130 -0.5 +21.93% 79.39% 02/03/26
SNOW 173.24 Call 200.00 02/20/26 17 1.47 1.65 1.60 1,303 1,074 0.148 +21.74% 59.28% 02/03/26
ORCL 154.67 Put 180.00 02/20/26 17 26.15 27.05 26.82 919 11,742 -0.846 +21.67% 64.57% 02/03/26
CRM 196.38 Put 220.00 02/20/26 17 23.65 25.35 24.46 637 4,465 -0.883 +21.61% 42.94% 02/03/26
PGY 18.52 Put 16.00 02/20/26 17 0.75 0.95 0.94 552 831 -0.255 +21.56% 132.30% 02/03/26
NOW 109.77 Call 123.00 02/20/26 17 0.85 1.00 0.95 504 1,274 0.161 +21.52% 49.69% 02/03/26
OWL 12.11 Put 11.00 03/20/26 45 0.50 0.65 0.65 627 289 -0.305 +21.45% 68.47% 02/03/26
HOOD 87.07 Put 103.00 02/20/26 17 16.95 18.30 18.02 877 1,153 -0.765 +21.45% 94.23% 02/03/26
USB 58.69 Call 60.00 03/20/26 45 1.51 1.68 1.58 8,547 7,343 0.422 +21.41% 26.14% 02/03/26
SONO 14.63 Call 15.00 02/20/26 17 0.35 0.90 0.85 1,133 310 0.48 +21.40% 79.59% 02/03/26
JD 28.04 Put 29.00 02/20/26 17 1.26 1.55 1.46 537 23,508 -0.687 +21.39% 32.99% 02/03/26
CRM 196.38 Put 205.00 02/20/26 17 11.65 13.25 12.44 658 1,108 -0.656 +21.36% 43.51% 02/03/26
VZ 46.25 Put 43.00 03/20/26 45 0.26 0.32 0.29 17,908 3,638 -0.158 +21.30% 20.81% 02/03/26
SOFI 21.76 Put 26.00 03/20/26 45 4.55 4.95 4.83 679 15,789 -0.748 +21.29% 64.61% 02/03/26
IBM 294.31 Call 310.00 02/20/26 17 2.10 2.75 2.51 516 1,384 0.229 +21.24% 30.69% 02/03/26
M 21.23 Call 22.00 02/20/26 17 0.32 0.59 0.51 1,020 960 0.376 +21.06% 45.12% 02/03/26
RF 29.83 Put 29.00 02/20/26 17 0.05 0.35 0.33 4,041 671 -0.299 +20.98% 26.28% 02/03/26
VZ 46.25 Call 47.00 03/20/26 45 1.00 1.23 1.12 1,988 7,014 0.426 +20.88% 23.20% 02/03/26
WULF 14.80 Put 12.00 02/20/26 17 0.30 0.40 0.43 1,258 28,195 -0.166 +20.84% 110.23% 02/03/26
OPEN 5.13 Put 7.00 02/20/26 17 1.90 2.05 1.93 2,430 8,387 -0.879 +20.82% 112.03% 02/03/26
UNH 284.18 Put 340.00 02/20/26 17 55.25 58.45 58.46 1,136 3,896 -0.923 +20.72% 55.99% 02/03/26